Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.79 | 0.81 | 0.78 | 0.8 | 6.4 | +0.02 (+2.56%) | 221,800 |
8 Sep 2022 | USD | 0.77 | 0.79 | 0.77 | 0.78 | 6.24 | -0.01 (-1.27%) | 212,600 |
7 Sep 2022 | USD | 0.77 | 0.8 | 0.76 | 0.79 | 6.32 | 0.0 (0.0%) | 314,000 |
6 Sep 2022 | USD | 0.84 | 0.84 | 0.77 | 0.79 | 6.32 | -0.04 (-4.82%) | 505,800 |
2 Sep 2022 | USD | 0.86 | 0.87 | 0.82 | 0.83 | 6.64 | -0.02 (-2.35%) | 259,000 |
1 Sep 2022 | USD | 0.92 | 0.92 | 0.82 | 0.85 | 6.8 | -0.08 (-8.60%) | 865,200 |
31 Aug 2022 | USD | 0.91 | 0.94 | 0.91 | 0.93 | 7.44 | +0.03 (+3.33%) | 352,500 |
30 Aug 2022 | USD | 1.02 | 1.03 | 0.9 | 0.9 | 7.2 | -0.11 (-10.89%) | 1,309,800 |
29 Aug 2022 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 8.08 | -0.02 (-1.94%) | 229,000 |
26 Aug 2022 | USD | 1.07 | 1.08 | 1.02 | 1.03 | 8.24 | -0.01 (-0.96%) | 442,300 |
25 Aug 2022 | USD | 1.02 | 1.06 | 1.01 | 1.04 | 8.32 | +0.02 (+1.96%) | 378,400 |
24 Aug 2022 | USD | 1.01 | 1.05 | 0.98 | 1.02 | 8.16 | 0.0 (0.0%) | 755,600 |
23 Aug 2022 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 8.16 | -0.02 (-1.92%) | 827,000 |
22 Aug 2022 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 8.32 | -0.03 (-2.80%) | 880,400 |
19 Aug 2022 | USD | 1.12 | 1.13 | 1.06 | 1.07 | 8.56 | -0.07 (-6.14%) | 641,700 |
18 Aug 2022 | USD | 1.17 | 1.21 | 1.13 | 1.14 | 9.12 | -0.04 (-3.39%) | 1,109,200 |
17 Aug 2022 | USD | 1.14 | 1.18 | 1.12 | 1.18 | 9.44 | +0.03 (+2.61%) | 518,300 |
16 Aug 2022 | USD | 1.14 | 1.16 | 1.11 | 1.15 | 9.2 | 0.0 (0.0%) | 656,700 |
15 Aug 2022 | USD | 1.15 | 1.16 | 1.12 | 1.15 | 9.2 | -0.01 (-0.86%) | 433,500 |
12 Aug 2022 | USD | 1.17 | 1.17 | 1.13 | 1.16 | 9.28 | +0.01 (+0.87%) | 338,200 |
11 Aug 2022 | USD | 1.15 | 1.21 | 1.13 | 1.15 | 9.2 | +0.01 (+0.88%) | 844,300 |
10 Aug 2022 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 9.12 | +0.02 (+1.79%) | 472,000 |
9 Aug 2022 | USD | 1.17 | 1.19 | 1.1 | 1.12 | 8.96 | -0.05 (-4.27%) | 852,300 |
8 Aug 2022 | USD | 1.16 | 1.2 | 1.14 | 1.17 | 9.36 | +0.01 (+0.86%) | 453,500 |
5 Aug 2022 | USD | 1.18 | 1.21 | 1.14 | 1.16 | 9.28 | -0.05 (-4.13%) | 853,800 |
4 Aug 2022 | USD | 1.16 | 1.27 | 1.1 | 1.21 | 9.68 | +0.11 (+10.00%) | 2,971,200 |
3 Aug 2022 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 8.8 | +0.04 (+3.77%) | 1,384,700 |
2 Aug 2022 | USD | 1.05 | 1.12 | 1.02 | 1.06 | 8.48 | +0.02 (+1.92%) | 1,375,100 |
1 Aug 2022 | USD | 1.07 | 1.07 | 1.04 | 1.04 | 8.32 | -0.04 (-3.70%) | 276,500 |
29 Jul 2022 | USD | 1.09 | 1.1 | 1.06 | 1.08 | 8.64 | -0.03 (-2.70%) | 251,100 |